Skip to main content

GX S&P 500 Quality Dividend ETF (NY: QDIV )

36.33 -0.16 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 36.35 36.43 36.33 36.33 1,119 -0.16(-0.43%)
Oct 14, 2024 36.31 36.49 36.31 36.49 1,338 +0.16(+0.44%)
Oct 11, 2024 36.32 36.38 36.22 36.33 760 +0.30(+0.82%)
Oct 10, 2024 36.14 36.14 35.99 36.03 13,983 -0.05(-0.13%)
Oct 09, 2024 35.85 36.08 35.85 36.08 1,775 +0.15(+0.42%)
Oct 08, 2024 35.89 35.93 35.88 35.93 873 -0.02(-0.05%)
Oct 07, 2024 36.00 36.00 35.95 35.95 554 -0.25(-0.70%)
Oct 04, 2024 36.22 36.22 36.09 36.20 4,230 +0.16(+0.45%)
Oct 03, 2024 36.10 36.11 36.04 36.04 1,660 -0.28(-0.78%)
Oct 02, 2024 36.48 36.48 36.20 36.32 2,775 -0.08(-0.22%)
Oct 01, 2024 36.37 36.45 36.24 36.40 4,274 +0.02(+0.06%)
Sep 30, 2024 36.17 36.38 36.16 36.38 6,749 +0.08(+0.22%)
Sep 27, 2024 36.20 36.50 36.19 36.30 11,333 +0.29(+0.80%)
Sep 26, 2024 35.95 36.09 35.95 36.01 21,148 +0.15(+0.43%)
Sep 25, 2024 35.87 35.95 35.81 35.86 23,772 -0.31(-0.86%)
Sep 24, 2024 36.21 36.30 36.06 36.17 34,444 +0.08(+0.23%)
Sep 23, 2024 35.97 36.09 35.95 36.09 1,554 +0.24(+0.66%)
Sep 20, 2024 35.81 35.90 35.77 35.85 1,661 -0.24(-0.67%)
Sep 19, 2024 36.08 36.16 36.08 36.09 3,130 +0.28(+0.77%)
Sep 18, 2024 35.86 35.86 35.74 35.81 2,639 -0.05(-0.14%)
Sep 17, 2024 35.96 35.99 35.87 35.87 1,092 +0.03(+0.09%)
Sep 16, 2024 35.62 35.84 35.62 35.83 1,165 +0.29(+0.81%)
Sep 13, 2024 35.60 35.60 35.45 35.55 1,322 +0.29(+0.81%)
Sep 12, 2024 34.93 35.26 34.93 35.26 1,042 +0.27(+0.77%)
Sep 11, 2024 35.15 35.15 34.69 34.99 2,759 -0.27(-0.77%)
Sep 10, 2024 35.50 35.50 35.26 35.26 689 -0.11(-0.31%)
Sep 09, 2024 35.47 35.53 35.37 35.37 1,995 +0.26(+0.73%)
Sep 06, 2024 35.55 35.55 35.07 35.11 52,012 -0.19(-0.55%)
Sep 05, 2024 35.66 35.66 35.22 35.31 3,519 -0.21(-0.58%)
Sep 04, 2024 35.62 35.74 35.43 35.52 4,050 -0.08(-0.23%)
Sep 03, 2024 35.62 35.74 35.58 35.60 2,715 -0.27(-0.76%)
Aug 30, 2024 35.61 35.87 35.61 35.87 891 +0.28(+0.80%)
Aug 29, 2024 35.29 35.80 35.29 35.59 2,548 +0.14(+0.41%)
Aug 28, 2024 35.48 35.61 35.36 35.44 2,483 -0.04(-0.11%)
Aug 27, 2024 35.44 35.59 35.44 35.48 746 -0.00(-0.00%)
Aug 26, 2024 35.66 35.70 35.48 35.48 3,076 +0.14(+0.40%)
Aug 23, 2024 35.19 35.39 35.19 35.34 1,618 +0.44(+1.27%)
Aug 22, 2024 34.90 34.90 34.90 34.90 157 -0.06(-0.16%)
Aug 21, 2024 34.81 34.98 34.81 34.95 1,100 +0.27(+0.78%)
Aug 20, 2024 34.83 34.83 34.68 34.68 1,254 -0.15(-0.43%)
Aug 19, 2024 34.60 34.86 34.60 34.83 2,134 +0.13(+0.39%)
Aug 16, 2024 34.56 34.70 34.52 34.70 2,608 +0.18(+0.53%)
Aug 15, 2024 34.66 34.66 34.52 34.52 8,611 +0.26(+0.77%)
Aug 14, 2024 34.08 34.30 34.08 34.25 1,167 +0.21(+0.61%)
Aug 13, 2024 33.89 34.04 33.70 34.04 1,324 +0.17(+0.51%)
Aug 12, 2024 34.13 34.13 33.81 33.87 1,510 -0.17(-0.50%)
Aug 09, 2024 34.06 34.08 34.04 34.04 1,804 -0.04(-0.13%)
Aug 08, 2024 33.67 34.09 33.67 34.09 634 +0.48(+1.44%)
Aug 07, 2024 34.11 34.25 33.60 33.60 1,795 -0.16(-0.47%)
Aug 06, 2024 33.62 34.09 33.62 33.76 4,832 +0.34(+1.01%)
Aug 05, 2024 33.70 33.70 33.41 33.42 3,309 -0.67(-1.97%)
Aug 02, 2024 34.02 34.09 34.02 34.09 1,053 -0.39(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.